Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.40 | 39.40 | 38.35 | 38.57 | 35,839,048 | -0.74(-1.87%) |
Oct 30, 2018 | 38.46 | 39.73 | 38.46 | 39.31 | 37,339,480 | +1.15(+3.01%) |
Oct 29, 2018 | 37.71 | 38.61 | 37.65 | 38.16 | 32,715,110 | +0.66(+1.75%) |
Oct 26, 2018 | 38.01 | 38.25 | 37.29 | 37.50 | 36,962,504 | -0.62(-1.63%) |
Oct 25, 2018 | 38.82 | 38.94 | 37.95 | 38.13 | 37,003,492 | -0.67(-1.72%) |
Oct 24, 2018 | 38.51 | 39.48 | 38.12 | 38.80 | 55,367,300 | +0.14(+0.37%) |
Oct 23, 2018 | 37.90 | 38.83 | 37.90 | 38.65 | 43,404,136 | +1.51(+4.06%) |
Oct 22, 2018 | 37.21 | 37.34 | 36.90 | 37.15 | 32,168,748 | +0.05(+0.15%) |
Oct 19, 2018 | 36.90 | 37.50 | 36.84 | 37.09 | 28,274,282 | +0.17(+0.46%) |
Oct 18, 2018 | 36.39 | 36.94 | 36.34 | 36.92 | 24,960,310 | +0.47(+1.28%) |
Oct 17, 2018 | 36.32 | 36.74 | 36.17 | 36.46 | 21,501,224 | +0.18(+0.48%) |
Oct 16, 2018 | 36.12 | 36.35 | 35.98 | 36.28 | 23,652,786 | +0.07(+0.19%) |
Oct 15, 2018 | 36.40 | 36.65 | 36.21 | 36.21 | 19,266,774 | -0.09(-0.24%) |
Oct 12, 2018 | 36.36 | 36.41 | 35.69 | 36.30 | 27,924,094 | +0.27(+0.75%) |
Oct 11, 2018 | 36.83 | 37.27 | 35.70 | 36.03 | 38,978,576 | -0.68(-1.84%) |
Oct 10, 2018 | 37.15 | 37.77 | 36.68 | 36.71 | 32,597,100 | -0.45(-1.20%) |
Oct 09, 2018 | 36.81 | 37.25 | 36.50 | 37.15 | 25,105,452 | +0.79(+2.18%) |
Oct 08, 2018 | 36.35 | 36.49 | 35.98 | 36.36 | 25,275,436 | +0.05(+0.15%) |
Oct 05, 2018 | 36.39 | 36.63 | 36.20 | 36.31 | 21,252,898 | -0.05(-0.15%) |
Oct 04, 2018 | 35.92 | 36.37 | 35.66 | 36.36 | 23,890,998 | +0.48(+1.34%) |
Oct 03, 2018 | 36.17 | 36.30 | 35.77 | 35.88 | 22,605,654 | -0.09(-0.24%) |
Oct 02, 2018 | 35.55 | 35.97 | 35.42 | 35.96 | 18,889,276 | +0.38(+1.08%) |
Oct 01, 2018 | 35.43 | 35.63 | 35.35 | 35.58 | 16,163,730 | +0.30(+0.84%) |
Sep 28, 2018 | 35.34 | 35.39 | 35.20 | 35.28 | 19,118,650 | -0.13(-0.37%) |
Sep 27, 2018 | 35.12 | 35.60 | 35.12 | 35.41 | 20,198,080 | +0.30(+0.85%) |
Sep 26, 2018 | 35.22 | 35.41 | 35.08 | 35.12 | 20,138,074 | +0.06(+0.17%) |
Sep 25, 2018 | 35.35 | 35.46 | 34.97 | 35.06 | 20,587,262 | -0.32(-0.92%) |
Sep 24, 2018 | 35.89 | 36.01 | 35.37 | 35.38 | 21,228,992 | -0.58(-1.62%) |
Sep 21, 2018 | 35.84 | 36.22 | 35.76 | 35.96 | 74,078,264 | +0.31(+0.87%) |
Sep 20, 2018 | 35.42 | 35.78 | 35.23 | 35.65 | 21,900,454 | +0.30(+0.84%) |
Sep 19, 2018 | 36.10 | 36.15 | 35.27 | 35.35 | 26,436,318 | -0.59(-1.64%) |
Sep 18, 2018 | 35.94 | 36.22 | 35.88 | 35.94 | 21,020,280 | -0.20(-0.57%) |
Sep 17, 2018 | 36.21 | 36.36 | 35.97 | 36.15 | 16,665,185 | +0.10(+0.27%) |
Sep 14, 2018 | 36.29 | 36.34 | 35.80 | 36.05 | 20,359,794 | -0.26(-0.71%) |
Sep 13, 2018 | 36.40 | 36.40 | 35.86 | 36.31 | 18,903,130 | -0.02(-0.05%) |
Sep 12, 2018 | 36.18 | 36.62 | 36.06 | 36.33 | 19,869,788 | +0.17(+0.46%) |
Sep 11, 2018 | 35.88 | 36.32 | 35.76 | 36.16 | 18,609,136 | +0.40(+1.11%) |
Sep 10, 2018 | 35.90 | 36.13 | 35.68 | 35.76 | 16,315,481 | +0.08(+0.22%) |
Sep 07, 2018 | 35.77 | 35.94 | 35.61 | 35.69 | 17,775,060 | -0.19(-0.53%) |
Sep 06, 2018 | 35.65 | 36.00 | 35.49 | 35.88 | 15,921,949 | +0.31(+0.87%) |
Sep 05, 2018 | 35.04 | 35.67 | 34.96 | 35.57 | 23,153,546 | +0.42(+1.18%) |
Sep 04, 2018 | 35.39 | 35.50 | 34.92 | 35.15 | 30,117,564 | -0.78(-2.17%) |
Aug 31, 2018 | 35.93 | 35.93 | 35.93 | 0 | -0.25(-0.69%) | |
Aug 30, 2018 | 35.95 | 36.21 | 35.84 | 36.18 | 14,672,927 | +0.12(+0.33%) |
Aug 29, 2018 | 36.20 | 36.32 | 36.02 | 36.06 | 14,832,121 | -0.05(-0.15%) |
Aug 28, 2018 | 36.23 | 36.28 | 35.99 | 36.12 | 17,953,766 | -0.13(-0.36%) |
Aug 27, 2018 | 36.33 | 36.39 | 36.12 | 36.25 | 14,435,224 | +0.05(+0.13%) |
Aug 24, 2018 | 35.86 | 36.23 | 35.83 | 36.20 | 12,862,386 | +0.33(+0.92%) |
Aug 23, 2018 | 35.79 | 36.05 | 35.72 | 35.87 | 12,639,474 | +0.09(+0.26%) |
Aug 22, 2018 | 36.24 | 36.35 | 35.65 | 35.78 | 21,050,946 | -0.51(-1.40%) |
Aug 21, 2018 | 36.28 | 36.39 | 36.00 | 36.29 | 18,098,178 | +0.17(+0.48%) |
Aug 20, 2018 | 36.30 | 36.40 | 35.82 | 36.12 | 16,263,188 | -0.09(-0.26%) |
Aug 17, 2018 | 35.86 | 36.49 | 35.75 | 36.21 | 28,906,622 | +0.34(+0.96%) |
Aug 16, 2018 | 35.19 | 35.96 | 35.16 | 35.86 | 24,612,590 | +0.68(+1.93%) |
Aug 15, 2018 | 34.85 | 35.27 | 34.67 | 35.18 | 24,927,070 | +0.24(+0.70%) |
Aug 14, 2018 | 34.57 | 34.98 | 34.57 | 34.94 | 17,332,828 | +0.43(+1.24%) |
Aug 13, 2018 | 34.85 | 34.88 | 34.50 | 34.51 | 15,009,864 | -0.17(-0.48%) |
Aug 10, 2018 | 34.98 | 34.98 | 34.54 | 34.67 | 12,075,056 | -0.36(-1.02%) |
Aug 09, 2018 | 34.80 | 35.20 | 34.80 | 35.03 | 16,294,020 | +0.20(+0.59%) |
Aug 08, 2018 | 34.73 | 34.95 | 34.63 | 34.83 | 14,310,990 | +0.16(+0.46%) |
Aug 07, 2018 | 34.68 | 34.84 | 34.51 | 34.67 | 10,754,241 | -0.01(-0.04%) |
Aug 06, 2018 | 34.45 | 34.84 | 34.21 | 34.68 | 16,295,019 | +0.14(+0.40%) |
Aug 03, 2018 | 34.36 | 34.66 | 34.28 | 34.54 | 11,757,582 | +0.19(+0.56%) |
Aug 02, 2018 | 34.19 | 34.37 | 33.99 | 34.35 | 18,669,410 | +0.17(+0.48%) |